Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Utilities ETF Vanguard (NY: VPU )

154.59 -0.30 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 85.44 86.79 85.42 86.79 258,063 +1.35(+1.58%)
Jan 30, 2017 85.50 85.66 84.96 85.44 254,702 +0.00(+0.00%)
Jan 27, 2017 85.62 85.86 85.29 85.44 1,957,624 -0.10(-0.12%)
Jan 26, 2017 85.51 85.92 85.23 85.54 127,325 +0.05(+0.06%)
Jan 25, 2017 85.40 85.58 85.12 85.50 165,131 +0.01(+0.01%)
Jan 24, 2017 85.36 85.69 85.30 85.49 118,672 +0.13(+0.15%)
Jan 23, 2017 85.93 86.09 85.29 85.36 173,022 -0.42(-0.50%)
Jan 20, 2017 85.66 86.00 85.29 85.78 111,247 +0.18(+0.21%)
Jan 19, 2017 86.09 86.38 85.45 85.61 189,218 -0.79(-0.92%)
Jan 18, 2017 86.37 86.74 86.24 86.40 108,047 -0.09(-0.10%)
Jan 17, 2017 85.82 86.78 85.82 86.49 1,012,911 +0.85(+0.99%)
Jan 13, 2017 85.64 85.64 85.64 0 -0.05(-0.06%)
Jan 12, 2017 85.68 85.82 85.14 85.69 110,927 +0.09(+0.10%)
Jan 11, 2017 84.75 85.68 84.75 85.60 136,738 +0.85(+1.00%)
Jan 10, 2017 84.89 84.97 84.39 84.75 206,981 -0.18(-0.22%)
Jan 09, 2017 86.28 86.34 84.91 84.93 218,647 -1.18(-1.37%)
Jan 06, 2017 85.64 86.32 85.54 86.11 178,728 +0.25(+0.29%)
Jan 05, 2017 85.94 86.08 85.12 85.86 206,994 +0.00(+0.00%)
Jan 04, 2017 85.70 86.32 85.56 85.86 195,103 +0.42(+0.49%)
Jan 03, 2017 85.73 85.75 85.00 85.45 359,428 -0.34(-0.39%)
Dec 30, 2016 85.78 85.78 85.78 0 -0.40(-0.47%)
Dec 29, 2016 85.35 86.27 85.35 86.19 87,855 +1.07(+1.26%)
Dec 28, 2016 85.90 85.91 84.96 85.11 79,912 -0.77(-0.90%)
Dec 27, 2016 85.61 86.14 85.50 85.88 136,326 +0.05(+0.06%)
Dec 23, 2016 85.83 85.83 85.83 0 -0.05(-0.06%)
Dec 22, 2016 85.52 85.97 85.34 85.88 130,217 +0.29(+0.34%)
Dec 21, 2016 85.86 86.32 85.56 85.59 189,827 -0.33(-0.38%)
Dec 20, 2016 85.73 86.12 85.50 85.92 1,845,303 +0.06(+0.07%)
Dec 19, 2016 85.93 85.93 85.11 85.86 232,590 +0.42(+0.50%)
Dec 16, 2016 84.76 85.78 84.72 85.44 173,320 +0.91(+1.07%)
Dec 15, 2016 83.80 84.62 83.35 84.53 288,278 +0.60(+0.72%)
Dec 14, 2016 85.86 86.53 83.84 83.93 324,515 -1.78(-2.07%)
Dec 13, 2016 85.11 85.77 85.03 85.71 251,872 +0.87(+1.03%)
Dec 12, 2016 83.83 84.95 83.83 84.84 186,529 +0.71(+0.84%)
Dec 09, 2016 83.21 84.13 83.17 84.13 234,902 +0.79(+0.94%)
Dec 08, 2016 82.52 83.41 81.93 83.34 140,125 +0.34(+0.41%)
Dec 07, 2016 82.09 83.00 82.09 83.00 153,902 +1.13(+1.38%)
Dec 06, 2016 82.12 82.32 81.77 81.87 170,513 -0.18(-0.22%)
Dec 05, 2016 81.65 82.05 80.90 82.05 150,602 +0.26(+0.32%)
Dec 02, 2016 81.62 82.36 81.38 81.79 121,470 +0.70(+0.86%)
Dec 01, 2016 81.42 81.58 80.59 81.09 260,125 -0.77(-0.94%)
Nov 30, 2016 83.80 83.80 81.86 81.86 249,813 -2.57(-3.05%)
Nov 29, 2016 83.96 84.85 83.92 84.44 181,027 +0.26(+0.31%)
Nov 28, 2016 82.96 84.27 82.96 84.18 179,414 +1.51(+1.83%)
Nov 25, 2016 81.64 82.86 81.64 82.67 84,818 +1.15(+1.41%)
Nov 23, 2016 81.51 81.51 81.51 0 -0.83(-1.00%)
Nov 22, 2016 82.01 82.42 81.61 82.34 144,743 +0.37(+0.46%)
Nov 21, 2016 81.54 81.97 81.19 81.97 177,017 +0.92(+1.14%)
Nov 18, 2016 81.54 81.61 80.72 81.05 149,807 -0.15(-0.19%)
Nov 17, 2016 81.08 81.61 81.02 81.20 138,004 -0.01(-0.01%)
Nov 16, 2016 81.77 82.09 80.69 81.20 345,168 -0.51(-0.62%)
Nov 15, 2016 80.58 81.87 80.58 81.71 748,365 +1.29(+1.60%)
Nov 14, 2016 79.97 80.60 79.34 80.43 291,038 +0.02(+0.02%)
Nov 11, 2016 80.52 81.39 80.08 80.41 959,939 -0.16(-0.20%)
Nov 10, 2016 82.06 82.33 79.50 80.57 926,635 -1.94(-2.35%)
Nov 09, 2016 83.75 83.86 82.41 82.51 459,932 -2.78(-3.26%)
Nov 08, 2016 84.68 85.63 84.68 85.29 178,317 +0.65(+0.77%)
Nov 07, 2016 83.45 84.64 82.83 84.64 200,071 +1.53(+1.84%)
Nov 04, 2016 83.72 84.49 83.09 83.11 223,297 -0.29(-0.35%)
Nov 03, 2016 82.89 83.68 82.57 83.41 157,219 +0.37(+0.44%)
Nov 02, 2016 83.99 84.03 82.47 83.04 368,262 -1.17(-1.39%)
Nov 01, 2016 85.61 85.66 84.01 84.21 277,179 -1.55(-1.81%)
Oct 31, 2016 84.22 86.12 84.22 85.76 349,126 +1.66(+1.97%)
Oct 28, 2016 83.84 84.45 83.68 84.10 280,021 +0.22(+0.27%)
Oct 27, 2016 83.89 84.18 83.29 83.87 348,984 -0.37(-0.43%)
Oct 26, 2016 83.94 84.36 83.57 84.24 132,412 +0.17(+0.20%)
Oct 25, 2016 83.58 84.09 83.46 84.07 135,559 +0.45(+0.53%)
Oct 24, 2016 83.69 83.94 83.24 83.63 157,682 +0.25(+0.31%)
Oct 21, 2016 83.60 83.75 83.02 83.37 173,633 -0.41(-0.49%)
Oct 20, 2016 83.98 84.39 83.72 83.79 90,719 -0.08(-0.09%)
Oct 19, 2016 83.95 84.10 83.52 83.87 125,739 -0.17(-0.20%)
Oct 18, 2016 83.73 84.20 83.04 84.03 315,261 +0.72(+0.86%)
Oct 17, 2016 83.05 83.54 83.05 83.32 186,157 +0.40(+0.48%)
Oct 14, 2016 83.02 83.67 82.77 82.92 170,750 -0.35(-0.42%)
Oct 13, 2016 82.29 83.81 82.29 83.27 140,739 +0.99(+1.21%)
Oct 12, 2016 81.51 82.41 81.48 82.28 190,171 +0.75(+0.93%)
Oct 11, 2016 82.32 82.32 81.41 81.52 270,221 -1.03(-1.24%)
Oct 10, 2016 81.78 82.57 81.85 82.55 186,021 +0.76(+0.93%)
Oct 07, 2016 82.35 83.19 81.71 81.78 219,227 -0.15(-0.18%)
Oct 06, 2016 81.68 82.34 81.30 81.94 279,178 -0.01(-0.01%)
Oct 05, 2016 82.21 82.83 81.72 81.94 318,176 -0.18(-0.22%)
Oct 04, 2016 83.94 83.94 81.69 82.13 325,781 -1.82(-2.17%)
Oct 03, 2016 84.99 84.99 83.44 83.95 281,776 -1.05(-1.23%)
Sep 30, 2016 85.95 86.27 84.63 84.99 270,634 -0.66(-0.77%)
Sep 29, 2016 86.62 86.62 85.23 85.65 156,201 -1.18(-1.36%)
Sep 28, 2016 87.13 87.24 86.12 86.84 163,477 -0.19(-0.22%)
Sep 27, 2016 88.29 88.65 86.92 87.03 268,079 -1.06(-1.20%)
Sep 26, 2016 88.39 88.41 87.81 88.09 513,595 -0.18(-0.21%)
Sep 23, 2016 88.34 88.55 87.81 88.27 245,664 -0.19(-0.22%)
Sep 22, 2016 88.28 88.53 87.81 88.46 159,137 +0.61(+0.69%)
Sep 21, 2016 86.16 87.88 86.16 87.85 199,511 +1.84(+2.14%)
Sep 20, 2016 86.62 86.69 86.01 86.01 189,872 -0.14(-0.16%)
Sep 19, 2016 85.49 86.19 85.41 86.15 178,298 +0.85(+1.00%)
Sep 16, 2016 84.48 85.41 84.00 85.30 150,766 +0.75(+0.89%)
Sep 15, 2016 83.78 84.62 83.59 84.55 151,289 +0.68(+0.81%)
Sep 14, 2016 83.76 84.49 83.52 83.87 103,564 +0.24(+0.29%)
Sep 13, 2016 84.53 84.55 83.29 83.63 192,876 -1.16(-1.37%)
Sep 12, 2016 83.31 84.95 83.31 84.78 193,328 +1.29(+1.55%)
Sep 09, 2016 85.94 86.35 83.44 83.49 285,992 -3.14(-3.63%)
Sep 08, 2016 86.01 86.75 85.98 86.64 195,258 +0.32(+0.37%)
Sep 07, 2016 86.22 86.51 85.80 86.31 259,056 +0.07(+0.08%)
Sep 06, 2016 85.53 86.29 85.49 86.24 186,614 +0.87(+1.02%)
Sep 02, 2016 84.36 85.38 85.38 85.38 561,195 +1.18(+1.40%)
Sep 01, 2016 84.39 84.60 84.07 84.19 243,447 -0.37(-0.44%)
Aug 31, 2016 84.29 84.60 84.02 84.56 137,400 +0.24(+0.28%)
Aug 30, 2016 85.15 85.49 84.23 84.33 162,102 -0.84(-0.98%)
Aug 29, 2016 84.67 85.30 84.67 85.16 170,627 +0.65(+0.77%)
Aug 26, 2016 86.31 86.80 84.45 84.51 216,213 -1.67(-1.94%)
Aug 25, 2016 86.08 86.45 86.08 86.18 80,226 +0.07(+0.08%)
Aug 24, 2016 86.07 86.19 85.53 86.11 117,012 -0.04(-0.05%)
Aug 23, 2016 86.67 86.94 86.14 86.15 121,034 -0.34(-0.39%)
Aug 22, 2016 86.37 86.81 86.22 86.49 134,419 +0.27(+0.31%)
Aug 19, 2016 86.78 86.92 85.78 86.22 151,960 -1.00(-1.15%)
Aug 18, 2016 86.08 87.23 86.03 87.22 98,708 +1.09(+1.26%)
Aug 17, 2016 84.99 86.28 84.27 86.13 305,179 +1.11(+1.31%)
Aug 16, 2016 85.92 85.98 85.02 85.02 239,575 -1.05(-1.22%)
Aug 15, 2016 87.26 87.48 86.07 86.07 173,270 -1.23(-1.41%)
Aug 12, 2016 87.49 87.94 87.29 87.30 118,578 +0.02(+0.02%)
Aug 11, 2016 87.05 87.28 86.85 87.28 152,233 +0.22(+0.25%)
Aug 10, 2016 87.12 87.39 86.85 87.06 102,877 +0.09(+0.11%)
Aug 09, 2016 87.12 87.46 86.89 86.97 152,959 -0.14(-0.16%)
Aug 08, 2016 87.30 87.89 86.92 87.11 227,428 -0.11(-0.13%)
Aug 05, 2016 88.19 88.24 87.07 87.22 291,603 -1.12(-1.27%)
Aug 04, 2016 88.46 88.94 88.11 88.34 189,845 -0.09(-0.11%)
Aug 03, 2016 88.87 88.87 88.12 88.43 147,776 -0.43(-0.48%)
Aug 02, 2016 89.06 89.13 88.49 88.86 425,213 -0.49(-0.55%)
Aug 01, 2016 89.39 89.58 89.11 89.35 515,684 -0.07(-0.08%)
Jul 29, 2016 88.96 89.72 88.86 89.42 177,005 +0.53(+0.59%)
Jul 28, 2016 88.57 89.09 88.46 88.89 119,915 +0.24(+0.27%)
Jul 27, 2016 89.44 89.56 87.91 88.65 254,128 -1.04(-1.16%)
Jul 26, 2016 90.36 90.37 89.42 89.69 170,988 -0.60(-0.66%)
Jul 25, 2016 90.44 90.52 89.84 90.29 227,251 -0.20(-0.22%)
Jul 22, 2016 89.23 90.62 89.04 90.49 1,673,310 +1.12(+1.25%)
Jul 21, 2016 88.68 89.45 88.45 89.37 187,364 +0.42(+0.47%)
Jul 20, 2016 89.35 89.44 88.80 88.95 187,212 -0.39(-0.44%)
Jul 19, 2016 89.54 89.71 88.99 89.35 168,569 -0.17(-0.19%)
Jul 18, 2016 89.47 89.78 89.32 89.52 261,136 +0.20(+0.23%)
Jul 15, 2016 89.06 89.53 88.52 89.32 280,010 +0.25(+0.28%)
Jul 14, 2016 89.02 89.45 88.27 89.06 1,555,362 -0.63(-0.70%)
Jul 13, 2016 89.26 89.69 89.19 89.69 1,447,933 +0.68(+0.76%)
Jul 12, 2016 89.68 89.93 88.95 89.02 2,107,690 -1.09(-1.21%)
Jul 11, 2016 89.95 90.15 89.09 90.10 242,521 -0.02(-0.03%)
Jul 08, 2016 89.20 90.16 89.30 90.13 870,994 +0.83(+0.93%)
Jul 07, 2016 90.68 90.72 89.08 89.30 397,102 -1.65(-1.81%)
Jul 06, 2016 90.70 91.25 90.13 90.95 344,527 +0.28(+0.31%)
Jul 05, 2016 90.39 90.84 90.13 90.66 383,473 +0.53(+0.59%)
Jul 01, 2016 90.63 90.13 90.13 90.13 390,375 -0.09(-0.10%)
Jun 30, 2016 88.54 90.22 88.32 90.22 364,375 +1.88(+2.12%)
Jun 29, 2016 88.18 88.71 88.02 88.35 306,287 +0.32(+0.36%)
Jun 28, 2016 87.86 88.03 87.06 88.03 323,534 +0.41(+0.47%)
Jun 27, 2016 86.64 87.87 86.52 87.62 2,894,401 +1.05(+1.21%)
Jun 24, 2016 85.91 87.40 85.49 86.57 360,490 -0.04(-0.05%)
Jun 23, 2016 86.30 86.61 86.02 86.61 169,162 +0.37(+0.43%)
Jun 22, 2016 86.78 86.78 86.20 86.24 119,126 -0.43(-0.50%)
Jun 21, 2016 86.64 87.09 86.12 86.68 159,973 +0.18(+0.21%)
Jun 20, 2016 86.88 86.96 85.96 86.49 241,205 -0.31(-0.36%)
Jun 17, 2016 86.48 86.80 86.01 86.80 162,172 +0.25(+0.29%)
Jun 16, 2016 85.96 86.69 85.87 86.55 177,452 +0.54(+0.63%)
Jun 15, 2016 86.69 86.69 85.76 86.01 189,060 -0.56(-0.65%)
Jun 14, 2016 86.16 86.62 85.86 86.58 74,519 +0.37(+0.43%)
Jun 13, 2016 86.50 86.60 86.12 86.21 105,561 -0.14(-0.16%)
Jun 10, 2016 86.62 86.94 86.03 86.35 175,894 -0.34(-0.39%)
Jun 09, 2016 85.98 86.78 85.90 86.69 84,276 +0.75(+0.87%)
Jun 08, 2016 85.39 85.97 85.26 85.94 117,162 +0.56(+0.66%)
Jun 07, 2016 85.55 85.86 85.23 85.37 160,835 -0.03(-0.04%)
Jun 06, 2016 85.64 85.78 85.02 85.40 184,637 -0.05(-0.05%)
Jun 03, 2016 84.68 85.85 84.65 85.45 226,268 +1.34(+1.59%)
Jun 02, 2016 83.99 84.13 83.32 84.11 200,712 -0.04(-0.05%)
Jun 01, 2016 83.82 84.15 83.66 84.15 119,559 +0.36(+0.43%)
May 31, 2016 83.43 83.91 83.20 83.79 255,103 +0.45(+0.54%)
May 27, 2016 83.20 83.34 83.34 83.34 768,396 +0.23(+0.28%)
May 26, 2016 82.15 83.19 82.15 83.11 711,788 +0.86(+1.05%)
May 25, 2016 82.08 82.51 81.86 82.24 707,845 -0.27(-0.33%)
May 24, 2016 81.71 82.57 81.71 82.52 171,848 +0.95(+1.17%)
May 23, 2016 82.41 82.42 81.55 81.56 84,876 -0.75(-0.91%)
May 20, 2016 82.41 82.41 81.72 82.32 150,441 +0.21(+0.26%)
May 19, 2016 81.06 82.10 80.60 82.10 187,212 +0.76(+0.93%)
May 18, 2016 82.43 83.02 81.10 81.35 193,579 -1.45(-1.76%)
May 17, 2016 84.16 84.16 82.38 82.80 167,677 -1.48(-1.75%)
May 16, 2016 84.01 84.31 83.64 84.28 116,157 +0.14(+0.17%)
May 13, 2016 84.54 84.54 83.77 84.14 803,895 -0.35(-0.42%)
May 12, 2016 84.03 84.62 83.68 84.49 1,135,558 +0.47(+0.56%)
May 11, 2016 84.06 84.12 83.40 84.02 216,826 +0.18(+0.21%)
May 10, 2016 83.85 84.07 83.56 83.84 142,353 +0.16(+0.19%)
May 09, 2016 83.32 83.80 83.21 83.68 118,692 +0.42(+0.51%)
May 06, 2016 83.57 83.57 82.50 83.26 237,057 -0.41(-0.49%)
May 05, 2016 83.76 84.65 83.41 83.67 164,003 -0.32(-0.38%)
May 04, 2016 83.08 84.48 82.89 83.99 211,056 +0.96(+1.16%)
May 03, 2016 83.03 83.33 82.58 83.03 177,745 -0.05(-0.07%)
May 02, 2016 82.56 83.51 82.42 83.08 468,716 +0.63(+0.77%)
Apr 29, 2016 81.67 82.55 81.17 82.45 189,856 +0.42(+0.51%)
Apr 28, 2016 81.28 82.16 81.01 82.03 332,267 +0.00(+0.00%)
Apr 27, 2016 81.23 82.47 80.93 82.03 1,964,729 +1.05(+1.29%)
Apr 26, 2016 80.89 81.26 80.79 80.98 169,150 +0.23(+0.28%)
Apr 25, 2016 80.49 80.75 80.27 80.75 978,093 +0.16(+0.19%)
Apr 22, 2016 80.24 80.74 80.24 80.59 202,817 +0.70(+0.88%)
Apr 21, 2016 81.53 81.53 79.62 79.89 956,931 -2.03(-2.48%)
Apr 20, 2016 83.71 83.75 81.56 81.92 209,376 -1.65(-1.97%)
Apr 19, 2016 83.48 83.66 83.11 83.57 142,569 +0.17(+0.21%)
Apr 18, 2016 83.07 83.40 82.52 83.40 169,851 +0.30(+0.37%)
Apr 15, 2016 82.66 83.20 82.46 83.10 184,898 +0.56(+0.68%)
Apr 14, 2016 82.60 82.85 82.35 82.53 174,305 -0.14(-0.17%)
Apr 13, 2016 83.32 83.32 82.23 82.67 160,157 -0.44(-0.53%)
Apr 12, 2016 82.68 83.18 82.46 83.11 765,243 +0.54(+0.65%)
Apr 11, 2016 83.10 83.35 82.49 82.57 197,447 -0.26(-0.31%)
Apr 08, 2016 82.60 83.34 82.60 82.83 124,264 +0.43(+0.52%)
Apr 07, 2016 82.31 82.89 82.12 82.40 123,165 -0.03(-0.04%)
Apr 06, 2016 82.38 82.61 81.94 82.43 183,861 -0.07(-0.09%)
Apr 05, 2016 83.86 83.87 82.44 82.50 291,143 -1.55(-1.84%)
Apr 04, 2016 84.52 84.57 83.68 84.05 269,946 -0.42(-0.50%)
Apr 01, 2016 83.87 84.56 83.54 84.47 328,663 +0.38(+0.46%)
Mar 31, 2016 83.70 84.17 83.48 84.09 356,123 +0.40(+0.48%)
Mar 30, 2016 84.00 84.01 83.44 83.69 218,115 -0.23(-0.28%)
Mar 29, 2016 82.69 83.93 82.55 83.93 221,823 +1.35(+1.64%)
Mar 28, 2016 82.92 83.33 82.32 82.57 198,386 -0.22(-0.26%)
Mar 24, 2016 82.42 82.79 82.79 82.79 145,904 +0.31(+0.38%)
Mar 23, 2016 82.09 82.80 81.69 82.48 217,140 +0.45(+0.55%)
Mar 22, 2016 82.14 82.59 81.99 82.03 150,093 -0.22(-0.26%)
Mar 21, 2016 82.28 82.62 81.52 82.24 234,214 -0.12(-0.15%)
Mar 18, 2016 82.88 83.16 82.33 82.36 322,784 -0.54(-0.65%)
Mar 17, 2016 82.09 83.04 81.89 82.90 247,434 +0.89(+1.09%)
Mar 16, 2016 81.01 82.14 80.44 82.01 280,980 +0.75(+0.93%)
Mar 15, 2016 80.86 81.46 80.80 81.25 271,325 +0.19(+0.24%)
Mar 14, 2016 80.97 81.18 80.65 81.06 192,688 +0.01(+0.01%)
Mar 11, 2016 81.29 81.49 80.87 81.05 197,929 +0.19(+0.23%)
Mar 10, 2016 80.79 81.08 80.08 80.87 218,711 +0.05(+0.07%)
Mar 09, 2016 80.28 81.03 80.28 80.81 3,032,656 +0.47(+0.59%)
Mar 08, 2016 79.87 80.45 79.41 80.34 239,062 +0.65(+0.82%)
Mar 07, 2016 79.19 79.86 78.96 79.68 342,007 +0.42(+0.53%)
Mar 04, 2016 78.06 79.48 77.79 79.27 310,596 +0.85(+1.08%)
Mar 03, 2016 78.06 78.42 77.14 78.42 230,285 +0.43(+0.56%)
Mar 02, 2016 77.30 78.01 76.00 77.98 386,002 +0.54(+0.70%)
Mar 01, 2016 78.19 78.22 76.97 77.44 360,673 -0.30(-0.39%)
Feb 29, 2016 77.49 78.41 77.30 77.74 255,683 +0.22(+0.28%)
Feb 26, 2016 79.37 79.37 77.47 77.53 559,428 -2.15(-2.70%)
Feb 25, 2016 79.13 79.68 78.92 79.68 160,010 +0.73(+0.92%)
Feb 24, 2016 78.44 79.04 78.23 78.95 1,735,273 +0.43(+0.55%)
Feb 23, 2016 78.20 78.66 77.93 78.51 235,823 +0.02(+0.03%)
Feb 22, 2016 78.08 78.53 77.70 78.49 369,121 +0.79(+1.02%)
Feb 19, 2016 77.88 78.06 77.28 77.70 470,559 -0.49(-0.63%)
Feb 18, 2016 77.01 78.44 76.92 78.19 667,271 +1.17(+1.52%)
Feb 17, 2016 77.35 77.35 76.51 77.01 260,933 -0.13(-0.17%)
Feb 16, 2016 77.02 77.25 76.37 77.14 819,738 +0.54(+0.70%)
Feb 12, 2016 76.99 76.61 76.61 76.61 299,460 -0.30(-0.38%)
Feb 11, 2016 77.74 78.12 76.78 76.90 529,233 -1.25(-1.60%)
Feb 10, 2016 78.03 78.58 77.01 78.15 349,095 -0.06(-0.08%)
Feb 09, 2016 77.67 78.49 77.59 78.22 250,359 +0.30(+0.39%)
Feb 08, 2016 78.02 78.62 77.23 77.91 347,183 -0.23(-0.30%)
Feb 05, 2016 77.67 78.51 76.91 78.15 276,703 +0.12(+0.15%)
Feb 04, 2016 78.45 78.63 77.89 78.03 464,106 -0.42(-0.53%)
Feb 03, 2016 77.67 78.76 77.67 78.45 407,180 +1.00(+1.29%)
Feb 02, 2016 76.86 77.52 76.53 77.45 266,558 +0.26(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.